Cotação atual, histórico e gráfico do papel: M1RO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações M1RO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/10/2024	5,29%	7,54	150,20	150,20	150,20	150,20	750	2
27/09/2024	1,26%	1,77	142,66	142,66	142,66	142,66	4K	1
26/09/2024	-6,45%	-9,71	140,89	141,90	140,89	141,90	4K	6
18/09/2024	0,30%	0,45	150,60	150,60	150,60	150,60	2K	1
17/09/2024	2,35%	3,45	150,15	150,15	150,15	150,15	4K	2
12/09/2024	0,24%	0,35	146,70	146,70	146,70	146,70	146	1
11/09/2024	-3,52%	-5,34	146,35	146,35	146,35	146,35	673K	1

05/09/2024	-5,19%	-8,31	151,69	153,00	151,69	153,00	11K	4
30/08/2024	2,99%	4,64	160,00	160,00	160,00	160,00	320	1
28/08/2024	0,00%	0,00	155,36	155,36	155,36	155,36	310	1
27/08/2024	-1,67%	-2,64	155,36	155,22	155,20	155,36	2K	11
26/08/2024	3,17%	4,85	158,00	158,00	158,00	158,00	3K	2
22/08/2024	1,18%	1,79	153,15	150,01	150,01	153,15	303	2
07/08/2024	1,18%	1,76	151,36	151,36	151,36	151,36	239K	1
06/08/2024	-4,59%	-7,19	149,60	150,15	149,58	150,15	449	3
01/08/2024	-0,41%	-0,65	156,79	156,79	156,79	156,79	11K	1
26/07/2024	-0,10%	-0,16	157,44	157,44	157,44	157,44	157	1
22/07/2024	-3,43%	-5,60	157,60	158,24	157,60	158,72	5K	5
18/07/2024	5,42%	8,39	163,20	164,16	163,20	164,16	13K	6
12/07/2024	-0,76%	-1,19	154,81	154,81	154,81	154,81	1K	1
03/07/2024	-3,76%	-6,09	156,00	156,00	156,00	156,00	156	1
02/07/2024	2,78%	4,39	162,09	162,09	162,09	162,09	134K	2
27/06/2024	3,89%	5,90	157,70	157,70	157,70	157,70	315	2
10/06/2024	3,27%	4,80	151,80	151,80	151,80	151,80	303	1
05/06/2024	-0,81%	-1,20	147,00	147,00	147,00	147,00	2K	2
04/06/2024	-0,86%	-1,29	148,20	148,20	148,20	148,20	3K	1
31/05/2024	0,26%	0,39	149,49	147,90	147,90	149,49	2K	2
29/05/2024	9,75%	13,24	149,10	144,04	144,04	149,52	6K	8
23/05/2024	-0,28%	-0,38	135,86	135,86	135,86	135,86	135	1
06/05/2024	2,78%	3,69	136,24	135,36	135,36	136,24	33K	4
03/05/2024	-4,60%	-6,39	132,55	132,99	132,34	133,64	52K	8
30/04/2024	-2,13%	-3,02	138,94	140,14	138,94	140,14	3K	3
23/04/2024	-1,17%	-1,68	141,96	142,00	141,96	142,00	3K	2
22/04/2024	-1,58%	-2,31	143,64	143,64	143,64	143,64	143	1
18/04/2024	0,31%	0,45	145,95	144,00	144,00	145,95	289	2
17/04/2024	-3,87%	-5,85	145,50	148,95	145,50	148,95	6K	8
15/04/2024	0,70%	1,05	151,35	151,35	151,35	151,35	151	1
11/04/2024	0,10%	0,15	150,30	148,65	148,65	150,30	2K	2
10/04/2024	2,14%	3,15	150,15	148,65	148,65	150,15	3K	3
09/04/2024	-1,41%	-2,10	147,00	149,10	147,00	149,10	445	2
08/04/2024	-0,51%	-0,76	149,10	149,74	149,10	149,74	2K	2
05/04/2024	1,12%	1,66	149,86	148,20	148,20	149,86	80K	3
03/04/2024	2,08%	3,02	148,20	148,20	148,20	148,20	148	1
02/04/2024	0,48%	0,69	145,18	144,50	144,06	145,18	722	5
01/04/2024	4,78%	6,59	144,49	143,50	143,50	144,49	432	3
26/03/2024	3,29%	4,39	137,90	137,90	137,90	137,90	275	2
18/03/2024	2,50%	3,25	133,51	132,60	132,60	133,51	3K	2
14/03/2024	1,37%	1,76	130,26	130,10	129,80	130,26	650	3
13/03/2024	4,07%	5,02	128,50	128,50	128,50	128,50	5K	3
08/03/2024	1,98%	2,40	123,48	121,92	121,92	123,48	24K	3
06/03/2024	-0,78%	-0,95	121,08	121,08	121,08	121,08	8K	1
05/03/2024	0,00%	0,00	122,03	122,03	122,03	122,03	244	1
01/03/2024	0,83%	1,01	122,03	121,10	121,10	122,03	77K	4
29/02/2024	-0,05%	-0,06	121,02	121,02	121,02	121,02	121	1
28/02/2024	2,64%	3,12	121,08	121,08	121,08	121,08	1K	1
22/02/2024	0,71%	0,83	117,96	117,96	117,96	117,96	117	1
21/02/2024	0,03%	0,04	117,13	117,10	117,10	117,13	819	3
19/02/2024	-5,45%	-6,75	117,09	117,09	117,09	117,09	117	1
16/02/2024	10,70%	11,97	123,84	115,32	115,32	123,84	22K	10
09/02/2024	-1,44%	-1,63	111,87	111,87	111,87	111,87	111	1
08/02/2024	0,96%	1,08	113,50	113,50	113,50	113,50	3K	1
06/02/2024	0,99%	1,10	112,42	112,41	112,41	112,42	786	2
01/02/2024	-2,35%	-2,68	111,32	111,32	111,32	111,32	556	1
31/01/2024	2,10%	2,35	114,00	115,78	114,00	115,78	7K	3
25/01/2024	0,89%	0,99	111,65	111,65	111,65	111,65	3K	1
24/01/2024	-0,59%	-0,66	110,66	110,66	110,66	110,66	110	1
23/01/2024	0,00%	0,00	111,32	111,32	111,32	111,32	111	1
22/01/2024	2,33%	2,53	111,32	110,33	110,33	111,32	13K	3
19/01/2024	-3,08%	-3,46	108,79	108,79	108,79	108,79	2K	2
10/01/2024	-1,62%	-1,85	112,25	112,60	112,25	112,60	11K	4
09/01/2024	-1,21%	-1,40	114,10	115,50	114,10	115,50	5K	3
08/01/2024	-4,80%	-5,82	115,50	114,36	114,36	115,50	689	3
04/01/2024	1,20%	1,44	121,32	122,51	121,32	122,51	119K	3
02/01/2024	0,40%	0,48	119,88	120,00	118,79	120,00	1K	4
28/12/2023	-0,90%	-1,08	119,40	119,40	119,40	119,40	477	1
27/12/2023	-0,02%	-0,02	120,48	120,48	120,48	120,48	2K	1
22/12/2023	-2,67%	-3,30	120,50	120,50	120,50	120,50	1K	1
21/12/2023	0,00%	0,00	123,80	123,80	123,80	123,80	123	1
18/12/2023	2,86%	3,44	123,80	123,80	123,80	123,80	123	1
14/12/2023	2,98%	3,48	120,36	120,36	120,36	120,36	3K	2
13/12/2023	0,45%	0,52	116,88	117,12	116,88	117,12	234	2
12/12/2023	0,05%	0,06	116,36	116,36	116,36	116,36	116	1
07/12/2023	0,18%	0,21	116,30	116,28	116,28	116,70	465	3
06/12/2023	-5,53%	-6,79	116,09	116,09	116,09	116,09	1K	1
28/11/2023	-0,09%	-0,11	122,88	122,88	122,88	122,88	122	1
27/11/2023	0,26%	0,32	122,99	122,99	122,99	122,99	122	1
24/11/2023	0,32%	0,39	122,67	122,67	122,67	122,67	245	1
22/11/2023	-0,68%	-0,84	122,28	122,28	122,28	122,28	733	1
21/11/2023	-2,16%	-2,72	123,12	125,23	123,08	125,23	65K	7
20/11/2023	0,36%	0,45	125,84	125,84	125,84	125,84	251	1
17/11/2023	5,36%	6,38	125,39	125,39	125,39	125,39	405K	1
16/11/2023	-3,01%	-3,69	119,01	119,88	119,01	119,88	12K	2
14/11/2023	0,43%	0,52	122,70	122,70	122,70	122,70	613	1
09/11/2023	0,07%	0,09	122,18	122,18	122,18	122,18	610	1
08/11/2023	-2,58%	-3,23	122,09	122,09	122,09	122,09	610	1
07/11/2023	-3,79%	-4,94	125,32	125,58	125,32	125,58	6K	2
06/11/2023	-3,28%	-4,42	130,26	133,38	130,26	133,38	14K	4
03/11/2023	-1,54%	-2,10	134,68	135,10	134,68	135,10	5K	2
01/11/2023	0,51%	0,70	136,78	136,78	136,78	136,78	410	1
27/10/2023	-2,70%	-3,78	136,08	136,08	136,08	136,08	3K	1
24/10/2023	-0,51%	-0,71	139,86	139,86	139,86	139,86	839	1
23/10/2023	-1,87%	-2,68	140,57	140,57	140,57	140,57	131K	1
20/10/2023	-1,55%	-2,25	143,25	144,60	143,25	144,60	4K	4
19/10/2023	-0,26%	-0,38	145,50	145,39	145,39	145,50	2K	3
18/10/2023	0,33%	0,48	145,88	145,40	145,40	147,14	9K	7
17/10/2023	2,02%	2,88	145,40	146,09	145,40	146,09	4K	2
16/10/2023	1,09%	1,54	142,52	141,54	141,54	142,52	850	2
13/10/2023	6,02%	8,01	140,98	140,38	140,38	140,98	5K	5
11/10/2023	-0,02%	-0,03	132,97	131,40	131,40	132,97	397	2
10/10/2023	7,13%	8,85	133,00	132,86	132,86	133,00	40K	2
04/10/2023	-4,49%	-5,84	124,15	124,80	124,15	124,80	869	2
03/10/2023	0,49%	0,64	129,99	129,99	129,99	129,99	50K	1
02/10/2023	-5,97%	-8,21	129,35	129,35	129,35	129,35	258	1
28/09/2023	-1,11%	-1,54	137,56	137,56	137,56	137,56	6K	1
27/09/2023	5,78%	7,60	139,10	139,02	139,02	139,10	6K	3
26/09/2023	-0,83%	-1,10	131,50	130,92	130,92	131,50	234K	3
25/09/2023	3,98%	5,07	132,60	132,60	132,60	132,60	132	1
21/09/2023	-1,60%	-2,08	127,53	127,53	127,53	127,53	1K	2
18/09/2023	-1,32%	-1,74	129,61	131,35	129,61	131,35	3K	2
15/09/2023	0,14%	0,18	131,35	132,16	131,35	132,34	2K	4
13/09/2023	-1,46%	-1,95	131,17	131,17	131,17	131,17	393	1
12/09/2023	-1,92%	-2,60	133,12	131,43	131,43	133,12	7K	3
05/09/2023	1,00%	1,35	135,72	135,85	135,72	135,85	8K	3
04/09/2023	-0,18%	-0,24	134,37	132,02	132,02	134,37	398	2
01/09/2023	4,41%	5,68	134,61	133,50	133,41	134,61	27K	11
22/08/2023	-2,12%	-2,79	128,93	130,05	128,93	130,14	2K	10
21/08/2023	0,47%	0,61	131,72	131,72	131,72	131,72	131	1
18/08/2023	1,37%	1,77	131,11	129,90	129,90	131,11	520	3
17/08/2023	0,70%	0,90	129,34	129,66	129,34	129,66	5K	2
16/08/2023	-1,89%	-2,47	128,44	128,44	128,44	128,44	128	1
14/08/2023	-0,48%	-0,63	130,91	130,78	130,78	132,99	6K	5
11/08/2023	2,62%	3,36	131,54	130,31	130,31	131,54	10K	6
10/08/2023	-2,45%	-3,22	128,18	128,44	128,18	128,44	14K	6
09/08/2023	-	-	131,40	130,26	130,26	131,40	23K	3

Date,Open,High,Low,Close,Volume
01-Oct-24,150.20,150.20,150.20,150.20,750
27-Sep-24,142.66,142.66,142.66,142.66,3709
26-Sep-24,141.90,141.90,140.89,140.89,4246
18-Sep-24,150.60,150.60,150.60,150.60,2259
17-Sep-24,150.15,150.15,150.15,150.15,4054
12-Sep-24,146.70,146.70,146.70,146.70,146
11-Sep-24,146.35,146.35,146.35,146.35,672770
05-Sep-24,153.00,153.00,151.69,151.69,11010
30-Aug-24,160.00,160.00,160.00,160.00,320
28-Aug-24,155.36,155.36,155.36,155.36,310
27-Aug-24,155.22,155.36,155.20,155.36,1708
26-Aug-24,158.00,158.00,158.00,158.00,2686
22-Aug-24,150.01,153.15,150.01,153.15,303
07-Aug-24,151.36,151.36,151.36,151.36,239300
06-Aug-24,150.15,150.15,149.58,149.60,449
01-Aug-24,156.79,156.79,156.79,156.79,10975
26-Jul-24,157.44,157.44,157.44,157.44,157
22-Jul-24,158.24,158.72,157.60,157.60,4588
18-Jul-24,164.16,164.16,163.20,163.20,13372
12-Jul-24,154.81,154.81,154.81,154.81,1393
03-Jul-24,156.00,156.00,156.00,156.00,156
02-Jul-24,162.09,162.09,162.09,162.09,134048
27-Jun-24,157.70,157.70,157.70,157.70,315
10-Jun-24,151.80,151.80,151.80,151.80,303
05-Jun-24,147.00,147.00,147.00,147.00,2499
04-Jun-24,148.20,148.20,148.20,148.20,2964
31-May-24,147.90,149.49,147.90,149.49,1628
29-May-24,144.04,149.52,144.04,149.10,5812
23-May-24,135.86,135.86,135.86,135.86,135
06-May-24,135.36,136.24,135.36,136.24,33340
03-May-24,132.99,133.64,132.34,132.55,51923
30-Apr-24,140.14,140.14,138.94,138.94,2641
23-Apr-24,142.00,142.00,141.96,141.96,2981
22-Apr-24,143.64,143.64,143.64,143.64,143
18-Apr-24,144.00,145.95,144.00,145.95,289
17-Apr-24,148.95,148.95,145.50,145.50,6028
15-Apr-24,151.35,151.35,151.35,151.35,151
11-Apr-24,148.65,150.30,148.65,150.30,1636
10-Apr-24,148.65,150.15,148.65,150.15,3442
09-Apr-24,149.10,149.10,147.00,147.00,445
08-Apr-24,149.74,149.74,149.10,149.10,1646
05-Apr-24,148.20,149.86,148.20,149.86,80173
03-Apr-24,148.20,148.20,148.20,148.20,148
02-Apr-24,144.50,145.18,144.06,145.18,722
01-Apr-24,143.50,144.49,143.50,144.49,432
26-Mar-24,137.90,137.90,137.90,137.90,275
18-Mar-24,132.60,133.51,132.60,133.51,2935
14-Mar-24,130.10,130.26,129.80,130.26,650
13-Mar-24,128.50,128.50,128.50,128.50,5140
08-Mar-24,121.92,123.48,121.92,123.48,24433
06-Mar-24,121.08,121.08,121.08,121.08,7870
05-Mar-24,122.03,122.03,122.03,122.03,244
01-Mar-24,121.10,122.03,121.10,122.03,77438
29-Feb-24,121.02,121.02,121.02,121.02,121
28-Feb-24,121.08,121.08,121.08,121.08,1210
22-Feb-24,117.96,117.96,117.96,117.96,117
21-Feb-24,117.10,117.13,117.10,117.13,819
19-Feb-24,117.09,117.09,117.09,117.09,117
16-Feb-24,115.32,123.84,115.32,123.84,22161
09-Feb-24,111.87,111.87,111.87,111.87,111
08-Feb-24,113.50,113.50,113.50,113.50,2610
06-Feb-24,112.41,112.42,112.41,112.42,786
01-Feb-24,111.32,111.32,111.32,111.32,556
31-Jan-24,115.78,115.78,114.00,114.00,7076
25-Jan-24,111.65,111.65,111.65,111.65,3237
24-Jan-24,110.66,110.66,110.66,110.66,110
23-Jan-24,111.32,111.32,111.32,111.32,111
22-Jan-24,110.33,111.32,110.33,111.32,12759
19-Jan-24,108.79,108.79,108.79,108.79,2284
10-Jan-24,112.60,112.60,112.25,112.25,11340
09-Jan-24,115.50,115.50,114.10,114.10,4793
08-Jan-24,114.36,115.50,114.36,115.50,689
04-Jan-24,122.51,122.51,121.32,121.32,119162
02-Jan-24,120.00,120.00,118.79,119.88,1073
28-Dec-23,119.40,119.40,119.40,119.40,477
27-Dec-23,120.48,120.48,120.48,120.48,1566
22-Dec-23,120.50,120.50,120.50,120.50,1205
21-Dec-23,123.80,123.80,123.80,123.80,123
18-Dec-23,123.80,123.80,123.80,123.80,123
14-Dec-23,120.36,120.36,120.36,120.36,3129
13-Dec-23,117.12,117.12,116.88,116.88,234
12-Dec-23,116.36,116.36,116.36,116.36,116
07-Dec-23,116.28,116.70,116.28,116.30,465
06-Dec-23,116.09,116.09,116.09,116.09,1160
28-Nov-23,122.88,122.88,122.88,122.88,122
27-Nov-23,122.99,122.99,122.99,122.99,122
24-Nov-23,122.67,122.67,122.67,122.67,245
22-Nov-23,122.28,122.28,122.28,122.28,733
21-Nov-23,125.23,125.23,123.08,123.12,65174
20-Nov-23,125.84,125.84,125.84,125.84,251
17-Nov-23,125.39,125.39,125.39,125.39,405385
16-Nov-23,119.88,119.88,119.01,119.01,11944
14-Nov-23,122.70,122.70,122.70,122.70,613
09-Nov-23,122.18,122.18,122.18,122.18,610
08-Nov-23,122.09,122.09,122.09,122.09,610
07-Nov-23,125.58,125.58,125.32,125.32,5644
06-Nov-23,133.38,133.38,130.26,130.26,13735
03-Nov-23,135.10,135.10,134.68,134.68,4718
01-Nov-23,136.78,136.78,136.78,136.78,410
27-Oct-23,136.08,136.08,136.08,136.08,2993
24-Oct-23,139.86,139.86,139.86,139.86,839
23-Oct-23,140.57,140.57,140.57,140.57,131151
20-Oct-23,144.60,144.60,143.25,143.25,4316
19-Oct-23,145.39,145.50,145.39,145.50,1745
18-Oct-23,145.40,147.14,145.40,145.88,8901
17-Oct-23,146.09,146.09,145.40,145.40,3641
16-Oct-23,141.54,142.52,141.54,142.52,850
13-Oct-23,140.38,140.98,140.38,140.98,5209
11-Oct-23,131.40,132.97,131.40,132.97,397
10-Oct-23,132.86,133.00,132.86,133.00,39886
04-Oct-23,124.80,124.80,124.15,124.15,869
03-Oct-23,129.99,129.99,129.99,129.99,50046
02-Oct-23,129.35,129.35,129.35,129.35,258
28-Sep-23,137.56,137.56,137.56,137.56,5639
27-Sep-23,139.02,139.10,139.02,139.10,6117
26-Sep-23,130.92,131.50,130.92,131.50,233561
25-Sep-23,132.60,132.60,132.60,132.60,132
21-Sep-23,127.53,127.53,127.53,127.53,1147
18-Sep-23,131.35,131.35,129.61,129.61,2609
15-Sep-23,132.16,132.34,131.35,131.35,2236
13-Sep-23,131.17,131.17,131.17,131.17,393
12-Sep-23,131.43,133.12,131.43,133.12,7440
05-Sep-23,135.85,135.85,135.72,135.72,8269
04-Sep-23,132.02,134.37,132.02,134.37,398
01-Sep-23,133.50,134.61,133.41,134.61,27433
22-Aug-23,130.05,130.14,128.93,128.93,1685
21-Aug-23,131.72,131.72,131.72,131.72,131
18-Aug-23,129.90,131.11,129.90,131.11,520
17-Aug-23,129.66,129.66,129.34,129.34,5303
16-Aug-23,128.44,128.44,128.44,128.44,128
14-Aug-23,130.78,132.99,130.78,130.91,6457
11-Aug-23,130.31,131.54,130.31,131.54,9834
10-Aug-23,128.44,128.44,128.18,128.18,13726
09-Aug-23,130.26,131.40,130.26,131.40,22926

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: M1RO34